Vibra Energia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	21.020	21.340	20.980	21.300	18.559	3,165,000
2025-08-04	21.500	21.660	20.890	21.050	18.341	9,027,036
2025-08-01	21.650	21.750	21.100	21.200	18.472	11,736,175
2025-07-31	21.470	21.490	21.130	21.210	18.480	9,451,085
2025-07-30	20.980	21.800	20.970	21.770	18.968	13,131,179
2025-07-29	21.050	21.350	20.860	21.110	18.393	10,124,594
2025-07-28	21.120	21.770	21.020	21.020	18.315	15,297,912
2025-07-25	20.430	21.150	20.310	21.050	18.341	14,691,239
2025-07-24	20.010	20.360	19.920	20.360	17.740	13,273,528
2025-07-23	19.920	20.380	19.830	20.210	17.609	14,014,196
2025-07-22	20.250	20.640	19.920	19.990	17.417	10,556,677
2025-07-21	20.290	20.430	19.950	20.250	17.644	8,213,962
2025-07-18	20.810	20.950	20.200	20.240	17.635	16,285,897
2025-07-17	21.570	21.580	20.870	21.110	18.393	17,294,018
2025-07-16	21.810	21.840	21.320	21.590	18.811	11,484,680
2025-07-15	21.600	21.890	21.400	21.730	18.933	6,738,947
2025-07-14	21.670	21.820	21.400	21.600	18.820	6,810,282
2025-07-11	22.050	22.080	21.650	21.740	18.942	10,607,983
2025-07-10	21.390	22.190	21.210	22.090	19.247	17,450,506
2025-07-09	21.990	22.070	21.600	21.790	18.986	15,829,071
2025-07-08	21.970	22.150	21.680	21.960	19.134	8,390,480
2025-07-07	22.570	22.570	21.950	22.050	19.212	6,786,718
2025-07-04	22.230	22.980	22.230	22.590	19.683	12,761,113
2025-07-03	21.430	22.070	21.340	22.000	19.169	9,244,363
2025-07-02	21.820	21.830	21.300	21.430	18.672	8,466,528
2025-07-01	21.620	22.010	21.550	21.820	19.012	5,221,302
2025-06-30	21.660	21.900	21.330	21.660	18.872	14,299,537
2025-06-27	21.060	21.310	20.980	21.210	18.480	11,659,913
2025-06-26	21.670	21.700	21.100	21.210	18.480	17,152,633
2025-06-25	21.650	21.840	21.490	21.700	18.907	16,239,839
2025-06-24	21.560	22.020	21.530	21.800	18.994	16,229,342
2025-06-23	21.500	21.530	21.060	21.530	18.759	8,963,091
2025-06-20	21.470	21.810	21.350	21.430	18.672	10,771,112
2025-06-18	21.390	21.910	21.370	21.630	18.846	7,206,697
2025-06-17	21.420	21.690	21.300	21.500	18.733	7,730,359
2025-06-16	21.260	21.620	21.150	21.460	18.698	9,115,830
2025-06-13	21.050	21.280	20.850	21.070	18.358	8,720,594
2025-06-12	20.800	21.210	20.770	21.110	18.393	6,417,188
2025-06-11	20.400	21.500	20.280	21.010	18.306	10,024,018
2025-06-10	20.780	20.960	20.350	20.500	17.862	10,533,970
2025-06-09	20.110	20.600	19.790	20.510	17.870	10,892,682
2025-06-06	20.250	20.450	19.960	20.130	17.539	5,482,651
2025-06-05	20.410	20.530	20.090	20.250	17.644	12,224,812
2025-06-04	20.550	20.780	20.370	20.490	17.853	7,627,212
2025-06-03	20.160	20.580	19.890	20.450	17.818	8,107,602
2025-06-02	20.420	20.620	19.970	20.130	17.539	14,830,054
2025-05-30	20.780	21.000	20.080	20.180	17.583	15,566,116
2025-05-29	20.280	20.830	20.260	20.690	18.027	9,458,155
2025-05-28	20.140	20.500	19.930	20.420	17.792	9,628,031
2025-05-27	20.050	20.650	20.050	20.180	17.583	17,512,202
2025-05-26	19.340	19.780	19.240	19.590	17.069	5,350,477
2025-05-23	18.900	19.270	18.600	19.180	16.712	7,632,139
2025-05-22	19.220	19.290	18.900	19.110	16.650	8,666,396
2025-05-21	19.350	19.440	19.080	19.080	16.624	7,591,759
2025-05-20	19.620	19.670	19.150	19.560	17.043	7,128,721
2025-05-19	19.500	19.840	19.430	19.600	17.077	9,095,801
2025-05-16	18.750	19.630	18.640	19.560	17.043	10,095,032
2025-05-15	18.400	19.230	18.310	18.950	16.511	11,775,163
2025-05-14	18.520	18.600	18.270	18.330	15.971	12,709,914
2025-05-13	18.230	18.610	18.180	18.520	16.136	9,743,389

← NewerPage 6 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.4174 BRL
2026-06-22	0.4666 BRL
2026-03-26	0.3300 BRL
2025-11-25	0.8177 BRL
2025-04-16	0.5402 BRL
2025-03-21	0.3364 BRL
2024-12-23	0.2806 BRL
2024-09-23	0.2517 BRL
2024-06-28	0.5000 BRL
2024-04-18	0.3247 BRL
2023-12-22	0.4323 BRL
2023-09-21	0.4596 BRL
2022-12-21	0.4179 BRL
2022-09-21	0.3737 BRL
2022-04-28	0.1254 BRL
2021-12-14	0.1408 BRL
2021-09-13	0.3574 BRL
2021-04-15	1.6815 BRL
2020-12-21	0.4582 BRL
2020-07-31	0.5489 BRL
2020-07-29	0.0458 BRL
2020-05-04	0.0458 BRL
2019-12-03	0.4968 BRL
2019-04-24	2.3633 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.